On Holding Ltd (ONON) Historical Stock Data
57.14 ↑2.00 (3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONON is up 0.18% a day on average. There have been 12 days where On Holding Ltd closed green and 18 days where ONON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.80 | 57.14 | ↑$3.34 (6.21%) | 53.08 | 57.57 | 2.22M |
| 2024-12-19 | 55.25 | 55.14 | ↓$0.11 (-0.20%) | 54.41 | 55.98 | 2.14M |
| 2024-12-18 | 55.39 | 54.76 | ↓$0.63 (-1.14%) | 54.51 | 56.78 | 3.01M |
| 2024-12-17 | 57.48 | 56.64 | ↓$0.84 (-1.46%) | 55.58 | 57.62 | 3.66M |
| 2024-12-16 | 57.50 | 57.88 | ↑$0.38 (0.66%) | 56.62 | 58.93 | 2.48M |
| 2024-12-13 | 57.77 | 57.30 | ↓$0.47 (-0.81%) | 56.53 | 58.12 | 1.96M |
| 2024-12-12 | 57.74 | 57.60 | ↓$0.14 (-0.24%) | 57.30 | 58.41 | 1.86M |
| 2024-12-11 | 56.29 | 58.20 | ↑$1.91 (3.39%) | 55.83 | 58.30 | 2.83M |
| 2024-12-10 | 55.20 | 55.18 | ↓$0.02 (-0.04%) | 54.50 | 56.04 | 2.66M |
| 2024-12-09 | 57.66 | 55.02 | ↓$2.64 (-4.58%) | 54.89 | 57.66 | 5.25M |
| 2024-12-06 | 59.95 | 57.64 | ↓$2.31 (-3.85%) | 57.62 | 60.12 | 3.52M |
| 2024-12-05 | 59.00 | 59.37 | ↑$0.37 (0.63%) | 58.44 | 59.73 | 2.51M |
| 2024-12-04 | 59.09 | 59.00 | ↓$0.09 (-0.15%) | 58.27 | 59.80 | 2.93M |
| 2024-12-03 | 58.89 | 59.54 | ↑$0.65 (1.10%) | 58.02 | 59.84 | 3.44M |
| 2024-12-02 | 58.64 | 58.53 | ↓$0.11 (-0.19%) | 57.89 | 59.19 | 3.22M |
| 2024-11-29 | 57.98 | 58.33 | ↑$0.35 (0.60%) | 57.31 | 58.70 | 1.29M |
| 2024-11-27 | 58.16 | 57.90 | ↓$0.26 (-0.45%) | 56.84 | 58.54 | 1.89M |
| 2024-11-26 | 58.50 | 57.98 | ↓$0.52 (-0.89%) | 57.60 | 58.78 | 2.51M |
| 2024-11-25 | 58.90 | 58.47 | ↓$0.43 (-0.73%) | 57.52 | 59.19 | 5.56M |
| 2024-11-22 | 57.00 | 58.13 | ↑$1.13 (1.98%) | 56.88 | 58.51 | 4.18M |
| 2024-11-21 | 54.98 | 56.19 | ↑$1.21 (2.20%) | 54.56 | 56.66 | 4.84M |
| 2024-11-20 | 54.06 | 53.74 | ↓$0.32 (-0.59%) | 52.75 | 54.49 | 1.66M |
| 2024-11-19 | 50.60 | 53.40 | ↑$2.80 (5.53%) | 50.30 | 53.88 | 3.48M |
| 2024-11-18 | 51.41 | 51.49 | ↑$0.08 (0.16%) | 49.51 | 51.65 | 3.41M |
| 2024-11-15 | 52.79 | 51.92 | ↓$0.87 (-1.65%) | 51.76 | 52.90 | 2.62M |
| 2024-11-14 | 52.72 | 53.35 | ↑$0.63 (1.19%) | 51.81 | 53.55 | 2.60M |
| 2024-11-13 | 54.00 | 52.71 | ↓$1.29 (-2.39%) | 52.70 | 56.44 | 6.10M |
| 2024-11-12 | 53.95 | 52.62 | ↓$1.33 (-2.47%) | 49.94 | 54.00 | 10.95M |
| 2024-11-11 | 52.74 | 52.71 | ↓$0.03 (-0.06%) | 52.01 | 53.72 | 10.65M |
| 2024-11-08 | 49.72 | 51.49 | ↑$1.77 (3.56%) | 49.57 | 51.75 | 4.77M |
Create an account or log in to view more rows.
$ONON we back
$ONON bear trap
$ONON what happened
$ONON we had no volume for days before the last big rip
$ONON lfg!!! So much movement ! Buy n hodl!
$ONON Bears go home!
$ONON Reinvest your dividends
$ONON due for a spike!
$ONON cup and handle forming
$ONON due for a spike!